×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 21.05.2025 - 17:30:05
- 56.26
- 0.02%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 21.05.2025 / 16:55:00 |
1'350.00 | -0.15% | -2.00 | 1'353.00 | 1'353.00 | 0 | |
|
Rio Tinto Rg 21.05.2025 / 17:30:00 |
46.60 | -0.36% | -0.17 | 46.59 | 52.00 | 0 | |
|
Roche GS 21.05.2025 / 17:20:00 |
263.10 | -0.45% | -1.20 | 262.60 | 263.10 | 0 | |
|
ROCKWOOL Br/Rg-B 21.05.2025 / 16:55:00 |
309.60 | 1.18% | 3.60 | 309.60 | 309.60 | 0 | |
|
Rolls-Royce Hldg Rg 21.05.2025 / 17:30:00 |
8.294 | 1.17% | 0.10 | 8.250 | 8.300 | 0 | |
|
Roy.Philips Br Rg 21.05.2025 / 17:30:00 |
21.10 | -0.75% | -0.16 | 21.09 | 21.09 | 0 | |
|
Royal UNIBREW 21.05.2025 / 16:55:00 |
543.50 | 1.12% | 6.00 | 542.50 | 542.50 | 0 | |
|
RWE I 21.05.2025 / 17:30:00 |
33.28 | 0.18% | 0.06 | 33.25 | 33.25 | 0 | |
|
Ryanair Hldgs Rg 21.05.2025 / 17:28:00 |
24.01 | 1.27% | 0.30 | 23.85 | 23.85 | 0 | |
|
Saab Rg-B 21.05.2025 / 17:25:00 |
462.90 | 2.58% | 11.65 | 462.15 | 462.15 | 0 | |
|
Safran 21.05.2025 / 17:30:00 |
260.10 | -0.34% | -0.90 | 259.60 | 259.60 | 0 | |
|
Sage Grp Rg 21.05.2025 / 17:30:00 |
12.378 | 0.51% | 0.06 | 12.375 | 12.390 | 0 | |
|
Sainsbury Rg 21.05.2025 / 17:30:00 |
2.886 | -0.31% | -0.01 | 2.880 | 2.896 | 0 | |
|
Saint-Gobain 21.05.2025 / 17:30:00 |
100.03 | -1.36% | -1.38 | 100.20 | 100.20 | 0 | |
|
Saipem Rg 21.05.2025 / 17:30:00 |
2.096 | -0.19% | 0.00 | 2.099 | 2.099 | 0 | |
|
SalMar Rg 21.05.2025 / 16:20:00 |
472.00 | 0.00% | 0.00 | 471.60 | 471.60 | 0 | |
|
Sampo Rg-A 21.05.2025 / 17:25:00 |
9.542 | 0.29% | 0.03 | 9.540 | 9.540 | 0 | |
|
Sandvik Rg 21.05.2025 / 17:25:00 |
211.00 | -1.91% | -4.10 | 211.00 | 211.80 | 0 | |
|
Sanofi 21.05.2025 / 17:30:00 |
93.96 | 0.31% | 0.29 | 93.75 | 93.75 | 0 | |
|
SAP I 21.05.2025 / 17:30:00 |
265.93 | 0.33% | 0.88 | 265.80 | 265.80 | 0 | |
|
Sartorius Sted 21.05.2025 / 17:30:00 |
198.10 | -0.63% | -1.25 | 198.05 | 198.90 | 0 | |
|
Schneider El 21.05.2025 / 17:30:00 |
219.75 | -1.30% | -2.90 | 219.65 | 219.65 | 0 | |
|
Schoeller-Bleckma I 21.05.2025 / 17:30:00 |
32.80 | -0.23% | -0.08 | 32.10 | 33.40 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
SEB -A- 21.05.2025 / 17:25:00 |
162.90 | -0.73% | -1.20 | 162.40 | 162.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Atlas Copco Rg-A 21.05.2025 / 17:25:00 |
163.75 | -2.08% | -5.01% | 1.24% | 7.03% | -11.99% | -19.33% | 0.00% |
|
ABB N 21.05.2025 / 17:20:00 |
47.57 | -2.17% | 28.84% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Vend Marketplc-A- 21.05.2025 / 16:20:00 |
350.20 | -2.27% | 17.50% | 0.69% | 13.11% | 11.81% | 6.12% | 78.23% |
|
Whitbread Rg 21.05.2025 / 17:30:00 |
28.85 | -2.31% | -21.13% | 1.19% | 12.78% | 6.77% | -5.35% | 8.63% |
|
Swe Orphan Biovi Rg 21.05.2025 / 17:25:00 |
310.00 | -2.33% | 16.22% | 4.03% | 11.91% | -1.08% | 11.63% | 52.32% |
|
Nexi Rg 21.05.2025 / 17:30:00 |
5.338 | -2.35% | -29.38% | -0.78% | 3.41% | 13.82% | -12.95% | -42.44% |
|
UBS N 21.05.2025 / 17:20:00 |
26.67 | -2.40% | 3.48% | -3.05% | 9.89% | -13.10% | -3.33% | 57.35% |
|
Marks & Spencer Rg 21.05.2025 / 17:30:00 |
3.788 | -2.41% | 34.63% | 6.73% | -5.25% | 7.01% | 32.40% | 170.84% |
|
Inditex 21.05.2025 / 17:30:00 |
48.48 | -2.57% | 22.90% | 1.70% | 0.41% | -8.42% | 11.07% | 137.21% |
|
ASML Hldg Br Rg 21.05.2025 / 17:30:00 |
663.50 | -2.80% | -3.20% | -3.29% | 14.52% | -7.19% | -22.37% | 31.80% |
|
JD Sports Fsn Rg 21.05.2025 / 17:30:00 |
0.8361 | -2.81% | -44.44% | -7.16% | 8.02% | 4.28% | -30.35% | -23.33% |
|
Straumann N 21.05.2025 / 17:20:00 |
109.55 | -2.98% | -18.38% | -2.80% | 9.95% | -11.31% | -9.05% | -4.66% |
|
Dav Cam Mil Rg 21.05.2025 / 17:30:00 |
5.717 | -3.16% | -43.02% | -1.16% | 0.58% | -1.89% | -40.14% | -39.29% |
|
CA Imm Anlagen I 21.05.2025 / 17:30:00 |
22.66 | -3.21% | -30.23% | -0.61% | -5.74% | -4.06% | -23.13% | -23.25% |
|
SGS Rg 21.05.2025 / 17:20:00 |
87.18 | -3.26% | 21.24% | 2.69% | 12.26% | -7.67% | 5.09% | -8.95% |
|
Alcon N 21.05.2025 / 17:20:00 |
73.24 | -3.31% | 13.14% | -0.05% | -6.32% | -13.49% | -11.26% | 5.58% |
|
Sage Grp Rg 21.05.2025 / 17:30:00 |
12.378 | -3.53% | 4.45% | -3.71% | 4.45% | -3.64% | 14.37% | 83.59% |
|
Leroy Seafood Br 21.05.2025 / 16:20:00 |
48.24 | -3.62% | 13.29% | 4.33% | 3.65% | -8.11% | -1.47% | -38.20% |
|
Cie Automotive Br 21.05.2025 / 17:30:00 |
24.15 | -3.75% | -5.28% | 0.63% | 8.05% | 1.47% | -11.70% | 14.99% |
|
Lenzing I 21.05.2025 / 17:30:00 |
27.40 | -3.94% | -21.43% | -8.05% | -0.09% | 4.58% | -23.25% | -66.37% |
|
Assa Abloy Rg-B 21.05.2025 / 17:25:00 |
308.45 | -4.00% | 7.58% | 0.15% | 8.53% | -8.31% | -0.87% | 34.32% |
|
De Longhi N 21.05.2025 / 17:30:00 |
29.12 | -4.01% | -5.57% | -3.77% | 10.47% | -15.94% | -4.59% | 27.73% |
|
Reply Rg 21.05.2025 / 17:30:00 |
146.80 | -4.03% | 23.48% | -2.78% | -2.59% | -6.38% | 7.82% | 23.27% |
|
Kalmar Rg-B 21.05.2025 / 17:25:00 |
30.48 | -4.14% | 0.00% | -0.20% | 15.54% | -14.19% | 0.00% | 0.00% |
|
Svenska Cellulo -B- 21.05.2025 / 17:25:00 |
134.00 | -4.21% | -10.83% | 2.45% | 2.06% | -9.67% | -19.54% | -23.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ringkjob Land Br/Rg 21.05.2025 / 16:55:00 |
1'350.00 | -0.15% |
1'355.00 10:05 |
1'339.00 09:00 |
1'365.00 20.05.25 |
950 07.04.25 |
8'512 |
|
Rio Tinto Rg 21.05.2025 / 17:30:00 |
46.60 | -0.36% |
46.78 09:41 |
46.30 15:47 |
51.65 14.02.25 |
40.2575 09.04.25 |
459'433 |
|
Roche GS 21.05.2025 / 17:20:00 |
263.10 | -0.45% |
263.80 15:28 |
260.90 09:32 |
313.80 12.03.25 |
231.9 09.04.25 |
189'116 |
|
ROCKWOOL Br/Rg-B 21.05.2025 / 16:55:00 |
309.60 | 1.18% |
311.60 16:15 |
300.70 11:41 |
328.20 20.03.25 |
256.2 11.04.25 |
194'206 |
|
Rolls-Royce Hldg Rg 21.05.2025 / 17:30:00 |
8.294 | 1.17% |
8.334 09:39 |
8.244 12:15 |
8.334 21.05.25 |
5.568 15.01.25 |
3'118'553 |
|
Roy.Philips Br Rg 21.05.2025 / 17:30:00 |
21.10 | -0.75% |
21.32 15:14 |
21.07 16:51 |
27.63 13.02.25 |
18.915 07.04.25 |
811'655 |
|
Royal UNIBREW 21.05.2025 / 16:55:00 |
543.50 | 1.12% |
544.00 16:54 |
536.50 11:39 |
591.00 22.04.25 |
466 23.01.25 |
45'434 |
|
RWE I 21.05.2025 / 17:30:00 |
33.28 | 0.18% |
33.47 10:07 |
32.99 14:29 |
34.67 03.04.25 |
27.95 13.02.25 |
1'663'868 |
|
Ryanair Hldgs Rg 21.05.2025 / 17:28:00 |
24.01 | 1.27% |
24.12 17:14 |
23.39 09:01 |
24.12 21.05.25 |
16.8 07.04.25 |
2'043'301 |
|
Saab Rg-B 21.05.2025 / 17:25:00 |
462.90 | 2.58% |
463.95 16:13 |
449.10 09:00 |
467.20 06.05.25 |
403.7 25.04.25 |
755'555 |
|
Safran 21.05.2025 / 17:30:00 |
260.10 | -0.34% |
261.70 13:12 |
259.20 12:25 |
263.70 05.03.25 |
192.55 07.04.25 |
257'753 |
|
Sage Grp Rg 21.05.2025 / 17:30:00 |
12.378 | 0.51% |
12.415 11:28 |
12.190 09:00 |
13.490 06.02.25 |
10.985 07.04.25 |
410'430 |
|
Sainsbury Rg 21.05.2025 / 17:30:00 |
2.886 | -0.31% |
2.901 09:57 |
2.864 10:52 |
2.901 21.05.25 |
2.236 10.04.25 |
1'404'050 |
|
Saint-Gobain 21.05.2025 / 17:30:00 |
100.03 | -1.36% |
101.40 09:01 |
99.20 12:29 |
106.65 07.03.25 |
72.34 07.04.25 |
591'063 |
|
Saipem Rg 21.05.2025 / 17:30:00 |
2.096 | -0.19% |
2.106 17:10 |
2.068 12:30 |
2.797 10.01.25 |
1.5945 07.04.25 |
9'514'937 |
|
SalMar Rg 21.05.2025 / 16:20:00 |
472.00 | 0.00% |
472.60 09:08 |
463.60 09:44 |
615.00 30.01.25 |
428.4 07.04.25 |
188'282 |
|
Sampo Rg-A 21.05.2025 / 17:25:00 |
9.542 | 0.29% |
9.552 17:19 |
9.448 10:22 |
41.27 07.02.25 |
7.922 07.04.25 |
1'410'970 |
|
Sandvik Rg 21.05.2025 / 17:25:00 |
211.00 | -1.91% |
213.50 09:00 |
207.80 12:38 |
242.40 14.02.25 |
168.1 07.04.25 |
1'681'112 |
|
Sanofi 21.05.2025 / 17:30:00 |
93.96 | 0.31% |
94.07 17:23 |
93.03 09:30 |
110.90 10.03.25 |
86.14 09.04.25 |
720'800 |
|
SAP I 21.05.2025 / 17:30:00 |
265.93 | 0.33% |
266.30 17:24 |
262.05 09:00 |
283.48 19.02.25 |
211.15 07.04.25 |
581'043 |
|
Sartorius Sted 21.05.2025 / 17:30:00 |
198.10 | -0.63% |
199.50 15:26 |
195.15 10:16 |
239.70 28.01.25 |
148.65 07.04.25 |
24'550 |
|
Schneider El 21.05.2025 / 17:30:00 |
219.75 | -1.30% |
221.55 09:25 |
217.70 12:40 |
273.05 23.01.25 |
171.52 07.04.25 |
437'015 |
|
Schoeller-Bleckma I 21.05.2025 / 17:30:00 |
32.80 | -0.23% |
32.85 17:24 |
32.30 10:20 |
37.30 27.03.25 |
27.2 07.04.25 |
4'352 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
SEB -A- 21.05.2025 / 17:25:00 |
162.90 | -0.73% |
163.23 16:01 |
161.30 12:21 |
179.15 10.03.25 |
123.85 07.04.25 |
876'853 |